| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 29.84 | 30.18 | 29.17 | 29.36 | 29.36 | -0.48 (-1.61%) | 3,455,861 |
| 28 Jun 2023 | CNY | 29.66 | 30.45 | 28.8 | 29.84 | 29.84 | +0.18 (+0.61%) | 4,033,150 |
| 27 Jun 2023 | CNY | 29.8 | 29.99 | 28.7 | 29.66 | 29.66 | -0.82 (-2.69%) | 4,243,703 |
| 26 Jun 2023 | CNY | 29.18 | 30.61 | 28.7 | 30.48 | 30.48 | +0.94 (+3.18%) | 7,225,158 |
| 21 Jun 2023 | CNY | 27.6 | 30.62 | 27.37 | 29.54 | 29.54 | +1.85 (+6.68%) | 7,124,296 |
| 20 Jun 2023 | CNY | 28.33 | 28.52 | 27.3 | 27.69 | 27.69 | -0.43 (-1.53%) | 2,146,400 |
| 19 Jun 2023 | CNY | 26.95 | 29.3 | 26.84 | 28.12 | 28.12 | +1.21 (+4.50%) | 3,715,524 |
| 16 Jun 2023 | CNY | 26.82 | 27.29 | 26.82 | 26.91 | 26.91 | -0.08 (-0.30%) | 1,207,714 |
| 15 Jun 2023 | CNY | 27.39 | 27.76 | 26.95 | 26.99 | 26.99 | -0.49 (-1.78%) | 1,600,200 |
| 14 Jun 2023 | CNY | 28.27 | 28.6 | 27.42 | 27.48 | 27.48 | -0.6 (-2.14%) | 1,712,421 |
| 13 Jun 2023 | CNY | 28.4 | 28.84 | 27.91 | 28.08 | 28.08 | -0.2 (-0.71%) | 2,303,921 |
| 12 Jun 2023 | CNY | 27.2 | 28.5 | 26.51 | 28.28 | 28.28 | +0.63 (+2.28%) | 2,606,121 |
| 9 Jun 2023 | CNY | 27.66 | 28.77 | 27.31 | 27.65 | 27.65 | +0.44 (+1.62%) | 2,794,124 |
| 8 Jun 2023 | CNY | 27.55 | 29.09 | 27.21 | 27.21 | 27.21 | -0.08 (-0.29%) | 2,548,600 |
| 7 Jun 2023 | CNY | 27.72 | 27.95 | 27.12 | 27.29 | 27.29 | -0.43 (-1.55%) | 1,280,700 |
| 6 Jun 2023 | CNY | 28.55 | 28.68 | 27.62 | 27.72 | 27.72 | -1.07 (-3.72%) | 2,086,500 |
| 5 Jun 2023 | CNY | 28.2 | 29.21 | 27.58 | 28.79 | 28.79 | +0.73 (+2.60%) | 2,849,300 |
| 2 Jun 2023 | CNY | 27.75 | 28.15 | 27.57 | 28.06 | 28.06 | +0.29 (+1.04%) | 1,516,800 |
| 1 Jun 2023 | CNY | 27.54 | 28.03 | 27.15 | 27.77 | 27.77 | +0.57 (+2.10%) | 1,685,500 |
| 31 May 2023 | CNY | 27.5 | 28.17 | 27.13 | 27.2 | 27.2 | -0.2 (-0.73%) | 2,018,400 |
| 30 May 2023 | CNY | 27.19 | 27.57 | 26.89 | 27.4 | 27.4 | +0.26 (+0.96%) | 1,488,300 |
| 29 May 2023 | CNY | 28.28 | 28.3 | 26.97 | 27.14 | 27.14 | -0.71 (-2.55%) | 1,796,400 |
| 26 May 2023 | CNY | 28.67 | 28.91 | 27.33 | 27.85 | 27.85 | -0.9 (-3.13%) | 2,625,821 |
| 25 May 2023 | CNY | 28.37 | 28.97 | 27.84 | 28.75 | 28.75 | +0.39 (+1.38%) | 2,403,000 |
| 24 May 2023 | CNY | 28.26 | 29.18 | 28.09 | 28.36 | 28.36 | +0.11 (+0.39%) | 2,887,511 |
| 23 May 2023 | CNY | 28.91 | 29.38 | 28.25 | 28.25 | 28.25 | -0.89 (-3.05%) | 2,799,821 |
| 22 May 2023 | CNY | 29.07 | 29.94 | 28.85 | 29.14 | 29.14 | -0.03 (-0.10%) | 2,277,621 |
| 19 May 2023 | CNY | 29.52 | 30 | 28.69 | 29.17 | 29.17 | -0.57 (-1.92%) | 2,887,321 |
| 18 May 2023 | CNY | 30.1 | 30.68 | 29.59 | 29.74 | 29.74 | +0.19 (+0.64%) | 4,240,224 |
| 17 May 2023 | CNY | 30.09 | 30.9 | 29.05 | 29.55 | 29.55 | -0.93 (-3.05%) | 5,795,979 |
